Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	64.59	66.32	64.05	66.14	384,892	+2.41(+3.79%)
Feb 28, 2024	63.70	64.30	63.40	63.73	128,559	-0.60(-0.94%)
Feb 27, 2024	65.40	65.40	64.02	64.33	129,896	-0.58(-0.90%)
Feb 26, 2024	66.54	66.75	64.53	64.92	327,730	-2.03(-3.03%)
Feb 23, 2024	66.28	67.12	65.98	66.94	276,656	+1.05(+1.59%)
Feb 22, 2024	65.08	65.92	64.93	65.89	183,942	+0.51(+0.79%)
Feb 21, 2024	64.36	65.40	64.24	65.38	235,968	+0.87(+1.35%)
Feb 20, 2024	64.10	64.78	63.74	64.51	155,251	-0.27(-0.41%)
Feb 16, 2024	63.66	65.23	63.63	64.78	274,926	+0.74(+1.16%)
Feb 15, 2024	61.77	64.05	61.77	64.04	226,466	+2.58(+4.20%)
Feb 14, 2024	61.30	61.48	60.12	61.45	274,103	+0.95(+1.57%)
Feb 13, 2024	59.57	61.56	59.57	60.50	549,674	-0.99(-1.61%)
Feb 12, 2024	59.96	61.74	59.51	61.49	340,997	+1.77(+2.96%)
Feb 09, 2024	57.55	59.92	54.41	59.72	812,213	-2.32(-3.75%)
Feb 08, 2024	62.36	62.41	61.32	62.05	181,947	-0.32(-0.51%)
Feb 07, 2024	61.71	62.36	61.02	62.36	182,492	+0.96(+1.56%)
Feb 06, 2024	60.09	61.53	60.09	61.40	164,830	+1.11(+1.84%)
Feb 05, 2024	60.94	61.10	60.08	60.30	215,320	-1.56(-2.53%)
Feb 02, 2024	60.99	62.15	60.28	61.86	128,239	+0.11(+0.18%)
Feb 01, 2024	61.05	61.79	60.50	61.75	139,639	+0.81(+1.32%)
Jan 31, 2024	62.12	62.98	60.94	60.95	177,394	-1.16(-1.87%)
Jan 30, 2024	61.49	62.41	61.49	62.11	168,820	+0.13(+0.21%)
Jan 29, 2024	61.57	62.41	61.31	61.98	234,491	+0.28(+0.46%)
Jan 26, 2024	61.30	62.04	61.17	61.69	156,869	+0.84(+1.39%)
Jan 25, 2024	60.50	60.98	59.68	60.85	139,499	+1.10(+1.84%)
Jan 24, 2024	61.52	61.52	59.48	59.75	92,407	-1.24(-2.03%)
Jan 23, 2024	62.13	62.13	60.97	60.99	142,307	-0.26(-0.42%)
Jan 22, 2024	60.58	61.83	60.58	61.24	188,895	+1.20(+2.00%)
Jan 19, 2024	59.65	60.04	58.49	60.04	151,181	+0.56(+0.94%)
Jan 18, 2024	59.60	59.63	58.92	59.48	146,804	+0.07(+0.12%)
Jan 17, 2024	59.49	59.97	59.07	59.41	174,715	-1.06(-1.75%)
Jan 16, 2024	60.83	60.98	60.21	60.47	121,633	-1.23(-1.99%)
Jan 12, 2024	62.20	62.43	61.39	61.70	100,174	+0.53(+0.87%)
Jan 11, 2024	61.66	61.66	60.58	61.17	142,259	-0.74(-1.19%)
Jan 10, 2024	61.44	61.97	61.19	61.91	112,164	+0.03(+0.05%)
Jan 09, 2024	61.62	62.16	61.34	61.88	150,849	-0.88(-1.41%)
Jan 08, 2024	61.69	62.77	61.41	62.76	117,453	+0.82(+1.32%)
Jan 05, 2024	62.04	63.10	61.91	61.95	145,943	-0.83(-1.31%)
Jan 04, 2024	63.25	63.25	62.26	62.77	158,505	-0.28(-0.45%)
Jan 03, 2024	64.50	64.50	63.01	63.06	169,994	-1.63(-2.52%)
Jan 02, 2024	64.34	65.17	63.93	64.69	178,561	-0.16(-0.24%)
Dec 29, 2023	65.48	65.59	64.56	64.85	114,466	-0.71(-1.08%)
Dec 28, 2023	64.76	65.62	64.76	65.55	108,622	+0.42(+0.65%)
Dec 27, 2023	65.33	65.67	65.01	65.13	109,025	-0.27(-0.41%)
Dec 26, 2023	65.44	65.86	65.09	65.40	167,222	+0.28(+0.42%)
Dec 22, 2023	65.12	65.75	65.00	65.12	140,067	+0.28(+0.44%)
Dec 21, 2023	64.98	65.17	64.01	64.84	362,560	+0.47(+0.73%)
Dec 20, 2023	65.77	66.34	64.23	64.37	315,662	-1.16(-1.77%)
Dec 19, 2023	64.53	65.78	64.42	65.52	208,126	+1.66(+2.60%)
Dec 18, 2023	64.47	65.05	63.40	63.86	323,980	-0.61(-0.94%)
Dec 15, 2023	64.08	64.63	63.02	64.47	1,167,665	+0.55(+0.86%)
Dec 14, 2023	63.48	64.91	63.28	63.92	331,266	+1.52(+2.44%)
Dec 13, 2023	60.25	62.68	60.25	62.40	247,938	+1.96(+3.23%)
Dec 12, 2023	60.31	60.74	59.45	60.44	212,601	+0.19(+0.31%)
Dec 11, 2023	60.01	60.77	59.68	60.26	253,237	-0.04(-0.07%)
Dec 08, 2023	60.69	61.18	60.07	60.30	116,179	-0.29(-0.49%)
Dec 07, 2023	59.57	60.77	59.12	60.59	219,098	+0.86(+1.45%)
Dec 06, 2023	59.69	60.32	59.48	59.73	189,781	+0.63(+1.06%)
Dec 05, 2023	58.51	59.10	57.66	59.10	354,869	+0.29(+0.50%)
Dec 04, 2023	58.53	59.23	58.20	58.80	140,165	+0.13(+0.22%)
Dec 01, 2023	56.71	58.79	56.71	58.68	221,572	+1.75(+3.07%)
Nov 30, 2023	57.41	57.47	56.76	56.93	198,885	-0.48(-0.84%)
Nov 29, 2023	57.78	58.68	57.33	57.41	263,675	+0.27(+0.46%)
Nov 28, 2023	57.31	57.86	56.99	57.14	239,125	-0.05(-0.09%)
Nov 27, 2023	57.80	57.82	56.77	57.19	202,198	-0.61(-1.05%)
Nov 24, 2023	57.68	58.37	57.55	57.80	111,189	+0.53(+0.93%)
Nov 22, 2023	56.89	57.51	56.33	57.27	1,940,230	+0.90(+1.60%)
Nov 21, 2023	56.21	57.17	55.52	56.37	569,354	-0.85(-1.49%)
Nov 20, 2023	58.18	58.66	57.21	57.22	419,175	-2.46(-4.12%)
Nov 17, 2023	60.99	60.99	59.39	59.68	283,707	-0.71(-1.17%)
Nov 16, 2023	60.39	60.64	59.33	60.39	140,063	+0.20(+0.33%)
Nov 15, 2023	60.42	60.86	59.73	60.19	308,811	-0.12(-0.20%)
Nov 14, 2023	58.08	60.33	58.08	60.31	214,385	+3.83(+6.78%)
Nov 13, 2023	56.56	57.03	55.70	56.48	128,047	-0.09(-0.16%)
Nov 10, 2023	56.41	57.00	55.94	56.56	125,455	+0.26(+0.45%)
Nov 09, 2023	57.01	57.03	56.25	56.31	246,810	-0.08(-0.14%)
Nov 08, 2023	57.01	57.01	56.05	56.39	103,944	-0.42(-0.74%)
Nov 07, 2023	57.05	57.09	56.36	56.81	112,739	-0.14(-0.24%)
Nov 06, 2023	57.30	57.45	56.71	56.95	150,046	-0.71(-1.23%)
Nov 03, 2023	57.18	58.00	56.72	57.65	136,753	+1.74(+3.11%)
Nov 02, 2023	55.47	55.95	55.02	55.92	134,881	+1.26(+2.30%)
Nov 01, 2023	54.83	54.98	54.14	54.66	138,162	-0.38(-0.69%)
Oct 31, 2023	54.16	55.15	54.16	55.04	174,138	+1.25(+2.32%)
Oct 30, 2023	55.25	55.34	53.76	53.79	192,377	-0.72(-1.32%)
Oct 27, 2023	55.29	55.29	54.21	54.51	201,671	-0.42(-0.76%)
Oct 26, 2023	54.62	55.46	54.62	54.93	187,559	+0.80(+1.48%)
Oct 25, 2023	54.01	55.02	53.72	54.13	185,149	-0.45(-0.82%)
Oct 24, 2023	55.43	55.82	54.56	54.58	421,384	-0.78(-1.41%)
Oct 23, 2023	55.50	56.24	54.92	55.36	383,298	-0.81(-1.44%)
Oct 20, 2023	56.98	56.98	54.80	56.17	545,978	+1.36(+2.47%)
Oct 19, 2023	54.83	55.91	54.32	54.81	436,772	+0.02(+0.04%)
Oct 18, 2023	56.16	56.27	54.59	54.79	353,931	-1.94(-3.42%)
Oct 17, 2023	53.16	57.15	52.82	56.73	466,473	+4.64(+8.91%)
Oct 16, 2023	52.39	52.96	51.95	52.09	436,874	+0.25(+0.49%)
Oct 13, 2023	52.02	52.29	51.60	51.84	226,135	-0.13(-0.24%)
Oct 12, 2023	53.37	53.53	51.95	51.96	263,420	-1.20(-2.26%)
Oct 11, 2023	54.83	55.08	53.12	53.16	236,768	-1.73(-3.15%)
Oct 10, 2023	54.41	55.25	54.30	54.89	345,248	+0.53(+0.97%)
Oct 09, 2023	54.71	55.01	54.25	54.36	179,286	-0.67(-1.22%)
Oct 06, 2023	54.85	55.43	54.35	55.04	192,807	+0.01(+0.02%)
Oct 05, 2023	55.15	55.51	54.68	55.03	188,681	-0.07(-0.12%)
Oct 04, 2023	55.30	55.63	54.60	55.10	223,913	+0.11(+0.20%)
Oct 03, 2023	55.02	55.19	54.67	54.99	282,290	-0.20(-0.35%)
Oct 02, 2023	56.66	56.66	54.85	55.18	338,975	-1.86(-3.27%)
Sep 29, 2023	58.25	58.38	57.02	57.05	338,002	-0.79(-1.37%)
Sep 28, 2023	58.01	58.35	57.70	57.84	405,816	-0.14(-0.24%)
Sep 27, 2023	57.86	58.36	57.37	57.97	214,800	+0.60(+1.05%)
Sep 26, 2023	58.59	58.92	57.34	57.37	248,300	-1.58(-2.68%)
Sep 25, 2023	58.89	59.18	58.84	58.95	128,068	-0.12(-0.20%)
Sep 22, 2023	59.65	59.92	59.06	59.07	196,407	-0.31(-0.53%)
Sep 21, 2023	59.71	59.86	59.15	59.38	233,740	-0.74(-1.23%)
Sep 20, 2023	60.25	61.34	60.07	60.12	175,789	+0.13(+0.21%)
Sep 19, 2023	60.42	60.84	59.84	59.99	221,127	-0.54(-0.89%)
Sep 18, 2023	62.21	62.21	59.90	60.53	386,480	-1.70(-2.73%)
Sep 15, 2023	61.82	63.40	61.67	62.23	8,201,650	+0.29(+0.47%)
Sep 14, 2023	60.76	62.40	60.76	61.93	382,352	+1.44(+2.39%)
Sep 13, 2023	60.77	60.96	60.33	60.49	255,702	-0.21(-0.35%)
Sep 12, 2023	61.49	61.92	60.13	60.70	216,557	-1.16(-1.88%)
Sep 11, 2023	62.46	62.82	61.19	61.87	238,745	-0.45(-0.72%)
Sep 08, 2023	62.43	62.82	61.88	62.31	247,650	-0.44(-0.70%)
Sep 07, 2023	63.26	63.42	62.42	62.75	286,340	-0.47(-0.74%)
Sep 06, 2023	63.23	63.49	62.59	63.22	290,998	+0.17(+0.26%)
Sep 05, 2023	60.49	63.31	60.46	63.06	595,151	+2.57(+4.24%)
Sep 01, 2023	60.38	61.34	60.38	60.49	139,180	+0.39(+0.65%)
Aug 31, 2023	60.11	60.65	59.84	60.10	159,599	-0.06(-0.10%)
Aug 30, 2023	59.04	60.46	59.00	60.16	142,170	+0.86(+1.45%)
Aug 29, 2023	59.03	59.47	58.73	59.30	124,150	+0.12(+0.20%)
Aug 28, 2023	58.70	59.81	58.70	59.18	139,822	+0.57(+0.97%)
Aug 25, 2023	58.09	58.96	57.80	58.62	138,216	+0.62(+1.08%)
Aug 24, 2023	57.75	58.34	57.36	57.99	154,253	-0.17(-0.29%)
Aug 23, 2023	57.56	58.24	57.39	58.16	230,449	+0.78(+1.36%)
Aug 22, 2023	56.91	57.44	56.63	57.38	137,485	+0.70(+1.24%)
Aug 21, 2023	57.11	57.12	56.28	56.68	202,574	-0.44(-0.77%)
Aug 18, 2023	56.73	57.71	56.73	57.12	563,763	+0.15(+0.26%)
Aug 17, 2023	56.33	57.08	56.33	56.97	162,038	+0.41(+0.72%)
Aug 16, 2023	56.43	56.84	56.10	56.56	166,421	+0.06(+0.10%)
Aug 15, 2023	56.42	56.72	55.95	56.50	142,778	-0.42(-0.74%)
Aug 14, 2023	57.44	57.61	56.41	56.92	244,553	-0.52(-0.90%)
Aug 11, 2023	57.70	57.99	57.17	57.44	167,384	-0.55(-0.94%)
Aug 10, 2023	57.87	58.59	57.23	57.98	251,364	+0.12(+0.20%)
Aug 09, 2023	58.73	58.81	57.74	57.87	185,377	-1.14(-1.93%)
Aug 08, 2023	59.15	59.24	58.15	59.01	174,897	-1.14(-1.90%)
Aug 07, 2023	60.03	60.55	59.53	60.15	134,406	+0.12(+0.20%)
Aug 04, 2023	59.96	61.05	59.85	60.03	136,667	-0.16(-0.26%)
Aug 03, 2023	61.79	61.79	60.15	60.19	193,871	-1.78(-2.88%)
Aug 02, 2023	60.97	61.99	60.70	61.97	214,836	+0.25(+0.41%)
Aug 01, 2023	61.87	62.09	61.01	61.72	207,071	-0.34(-0.55%)
Jul 31, 2023	63.06	63.26	61.79	62.06	280,901	-0.68(-1.08%)
Jul 28, 2023	64.12	64.12	62.59	62.74	170,598	-0.68(-1.07%)
Jul 27, 2023	64.36	64.83	63.22	63.41	183,040	-0.41(-0.64%)
Jul 26, 2023	63.13	64.66	63.13	63.82	354,343	+0.57(+0.90%)
Jul 25, 2023	62.58	63.93	62.57	63.25	202,560	+0.96(+1.54%)
Jul 24, 2023	63.37	63.62	62.07	62.29	295,017	-1.08(-1.70%)
Jul 21, 2023	62.35	65.34	60.91	63.37	333,609	-3.86(-5.74%)
Jul 20, 2023	67.91	68.60	66.91	67.22	129,033	-0.39(-0.57%)
Jul 19, 2023	66.66	67.69	66.48	67.61	184,185	+1.25(+1.88%)
Jul 18, 2023	65.92	66.38	65.63	66.36	158,451	+0.56(+0.85%)
Jul 17, 2023	66.50	66.50	65.52	65.80	140,360	-0.92(-1.38%)
Jul 14, 2023	66.30	66.85	65.23	66.72	127,014	+0.19(+0.29%)
Jul 13, 2023	67.19	67.48	66.43	66.53	164,251	-0.67(-1.00%)
Jul 12, 2023	67.54	67.83	66.74	67.19	198,372	+0.78(+1.17%)
Jul 11, 2023	66.55	67.06	66.15	66.42	198,688	+0.02(+0.03%)
Jul 10, 2023	65.89	67.07	65.89	66.40	166,095	+0.31(+0.47%)
Jul 07, 2023	65.87	66.91	65.87	66.09	182,062	+0.35(+0.53%)
Jul 06, 2023	66.52	66.75	65.40	65.74	126,280	-1.65(-2.44%)
Jul 05, 2023	68.51	68.51	67.32	67.39	115,156	-1.51(-2.19%)
Jul 03, 2023	68.50	69.28	68.50	68.90	121,207	-0.03(-0.04%)
Jun 30, 2023	69.08	69.34	68.76	68.93	141,087	+0.14(+0.20%)
Jun 29, 2023	67.40	69.64	67.38	68.79	126,765	+1.33(+1.97%)
Jun 28, 2023	67.46	67.51	66.66	67.47	116,018	-0.28(-0.41%)
Jun 27, 2023	68.46	68.80	67.75	67.75	103,704	-0.66(-0.96%)
Jun 26, 2023	67.19	68.94	67.19	68.41	106,103	+1.00(+1.48%)
Jun 23, 2023	68.11	68.71	67.34	67.41	307,306	-1.83(-2.65%)
Jun 22, 2023	70.11	70.11	69.01	69.24	96,410	-0.92(-1.31%)
Jun 21, 2023	70.32	70.80	69.71	70.16	111,295	-0.65(-0.92%)
Jun 20, 2023	71.98	71.98	70.76	70.81	148,881	-1.47(-2.04%)
Jun 16, 2023	73.47	73.47	71.89	72.28	285,789	-0.72(-0.98%)
Jun 15, 2023	71.87	73.20	71.56	73.00	132,863	-0.50(-0.69%)
May 08, 2023	73.58	74.26	73.16	73.50	86,606	+0.05(+0.07%)
May 05, 2023	73.29	73.91	72.94	73.45	103,998	+1.15(+1.59%)
May 04, 2023	72.19	72.43	71.40	72.30	134,055	-0.44(-0.61%)
May 03, 2023	72.80	74.11	72.51	72.74	163,518	-0.06(-0.08%)
May 02, 2023	72.47	72.92	71.01	72.80	163,029	-0.24(-0.33%)
May 01, 2023	71.76	73.54	71.43	73.04	128,331	+1.28(+1.79%)
Apr 28, 2023	71.30	72.44	71.15	71.76	238,390	+0.73(+1.03%)
Apr 27, 2023	69.48	71.11	69.33	71.03	163,832	+1.91(+2.76%)
Apr 26, 2023	69.91	70.19	68.82	69.12	232,356	-1.39(-1.97%)
Apr 25, 2023	70.53	70.84	69.86	70.51	196,147	-0.86(-1.20%)
Apr 24, 2023	71.99	72.28	71.32	71.37	133,332	-0.71(-0.99%)
Apr 21, 2023	72.51	72.51	71.36	72.08	120,846	-0.13(-0.17%)
Apr 20, 2023	71.95	72.61	71.73	72.20	127,239	-0.35(-0.48%)
Apr 19, 2023	71.82	72.69	71.52	72.55	115,430	+0.62(+0.86%)
Apr 18, 2023	73.41	73.41	71.50	71.94	100,822	-0.95(-1.31%)
Apr 17, 2023	72.87	73.14	72.15	72.89	103,396	+0.30(+0.41%)
Apr 14, 2023	73.53	73.97	72.03	72.59	130,111	-0.97(-1.32%)
Apr 13, 2023	73.19	73.77	72.85	73.56	99,883	+0.39(+0.53%)
Apr 12, 2023	74.88	74.88	72.94	73.18	108,390	-1.14(-1.53%)
Apr 11, 2023	73.81	74.91	73.51	74.32	125,820	+0.69(+0.94%)
Apr 10, 2023	72.64	73.63	72.64	73.62	175,007	+0.92(+1.26%)
Apr 06, 2023	71.94	72.88	71.60	72.71	180,284	+0.76(+1.06%)
Apr 05, 2023	71.83	72.47	71.28	71.94	152,459	-0.23(-0.32%)
Apr 04, 2023	73.05	73.15	71.70	72.18	114,437	-0.72(-0.99%)
Apr 03, 2023	73.68	74.00	72.28	72.90	131,822	-0.89(-1.20%)
Mar 31, 2023	72.08	73.96	71.91	73.79	259,221	+2.07(+2.89%)
Mar 30, 2023	72.45	72.64	71.56	71.71	106,378	-0.21(-0.29%)
Mar 29, 2023	71.88	72.22	71.33	71.93	201,375	+0.30(+0.42%)
Mar 28, 2023	71.14	71.70	70.93	71.63	157,399	+0.12(+0.16%)
Mar 27, 2023	71.70	71.98	71.02	71.51	92,307	+0.65(+0.91%)
Mar 24, 2023	68.40	70.92	67.86	70.87	169,177	+2.14(+3.11%)
Mar 23, 2023	68.21	69.65	68.21	68.73	165,799	+0.52(+0.76%)
Mar 22, 2023	69.29	70.34	68.18	68.21	158,369	-1.05(-1.52%)
Mar 21, 2023	69.85	69.85	68.11	69.26	204,433	+0.41(+0.60%)
Mar 20, 2023	68.28	69.15	67.86	68.84	170,125	+1.04(+1.54%)
Mar 17, 2023	68.69	68.69	67.15	67.80	529,082	-0.89(-1.29%)
Mar 16, 2023	67.65	69.31	66.26	68.69	207,944	+0.29(+0.42%)
Mar 15, 2023	66.61	68.46	66.61	68.40	301,552	-0.16(-0.24%)
Mar 14, 2023	68.83	69.16	67.69	68.56	137,050	+1.67(+2.49%)
Mar 13, 2023	66.50	67.75	66.50	66.89	136,057	-0.67(-1.00%)
Mar 10, 2023	68.87	68.87	67.07	67.57	197,103	-1.57(-2.27%)
Mar 09, 2023	70.33	70.52	68.93	69.14	117,911	-1.22(-1.74%)
Mar 08, 2023	70.70	71.01	69.75	70.36	103,378	-0.09(-0.12%)
Mar 07, 2023	71.25	71.25	69.80	70.45	138,175	-0.68(-0.96%)
Mar 06, 2023	73.47	73.47	70.78	71.14	130,281	-2.25(-3.06%)
Mar 03, 2023	73.49	73.54	72.40	73.38	84,134	+0.42(+0.58%)
Mar 02, 2023	71.79	73.09	71.34	72.96	103,683	+0.68(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.